Amundi Japan TOPIX II UCITS ETF (JPNH.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 219.30 | 220.30 | 219.30 | 220.30 | 220.30 | 608 |
| 03 Oct 2024 | 214.75 | 215.65 | 214.75 | 215.65 | 215.65 | 152 |
| 02 Oct 2024 | 215.80 | 217.05 | 215.80 | 217.05 | 217.05 | 43 |
| 01 Oct 2024 | 215.90 | 215.90 | 212.75 | 213.90 | 213.90 | 1,088 |
| 30 Sept 2024 | 213.45 | 213.45 | 213.20 | 213.20 | 213.20 | 439 |
| 27 Sept 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 4 |
| 26 Sept 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | 64 |
| 25 Sept 2024 | 212.95 | 212.95 | 212.80 | 212.80 | 212.80 | 293 |
| 24 Sept 2024 | 212.70 | 212.70 | 211.80 | 211.80 | 211.80 | 222 |
| 23 Sept 2024 | 212.75 | 214.35 | 212.75 | 213.75 | 213.75 | 652 |
| 20 Sept 2024 | 213.60 | 213.70 | 212.75 | 212.75 | 212.75 | 247 |
| 19 Sept 2024 | 210.30 | 211.00 | 210.20 | 210.60 | 210.60 | 3,484 |
| 18 Sept 2024 | 204.65 | 204.65 | 204.35 | 204.35 | 204.35 | 122 |
| 17 Sept 2024 | 204.00 | 205.95 | 204.00 | 205.95 | 205.95 | 607 |
| 16 Sept 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 13 Sept 2024 | 204.80 | 204.80 | 204.35 | 204.60 | 204.60 | 397 |
| 12 Sept 2024 | 206.05 | 206.30 | 205.50 | 205.50 | 205.50 | 2,412 |
| 11 Sept 2024 | 201.95 | 203.15 | 201.20 | 201.20 | 201.20 | 233 |
| 10 Sept 2024 | 205.25 | 205.25 | 203.70 | 203.70 | 203.70 | 43 |
| 09 Sept 2024 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | 26 |
| 06 Sept 2024 | 204.85 | 204.85 | 201.75 | 201.75 | 201.75 | 91 |
| 05 Sept 2024 | 207.70 | 209.15 | 207.70 | 209.15 | 209.15 | 228 |
| 04 Sept 2024 | 209.60 | 210.65 | 209.60 | 209.60 | 209.60 | 337 |
| 03 Sept 2024 | 214.45 | 214.65 | 214.45 | 214.65 | 214.65 | 182 |
| 02 Sept 2024 | 216.50 | 216.75 | 216.40 | 216.75 | 216.75 | 1,408 |
| 30 Aug 2024 | 215.85 | 215.85 | 215.85 | 215.85 | 215.85 | 161 |
| 29 Aug 2024 | 214.15 | 215.40 | 214.10 | 215.40 | 215.40 | 968 |
| 28 Aug 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 64 |
| 27 Aug 2024 | 214.75 | 214.75 | 213.40 | 213.40 | 213.40 | 537 |
| 26 Aug 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | 59 |
| 23 Aug 2024 | 214.25 | 214.25 | 214.10 | 214.10 | 214.10 | 79 |
| 22 Aug 2024 | 212.70 | 213.05 | 212.70 | 213.05 | 213.05 | 598 |
| 21 Aug 2024 | 212.05 | 212.70 | 211.85 | 211.85 | 211.85 | 1,464 |
| 20 Aug 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 37 |
| 19 Aug 2024 | 211.40 | 211.80 | 211.40 | 211.80 | 211.80 | 290 |
| 16 Aug 2024 | 211.25 | 211.25 | 210.55 | 211.20 | 211.20 | 186 |
| 15 Aug 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| 14 Aug 2024 | 203.50 | 203.70 | 203.50 | 203.70 | 203.70 | 274 |
| 13 Aug 2024 | 203.35 | 204.60 | 201.90 | 204.60 | 204.60 | 433 |
| 12 Aug 2024 | 200.40 | 200.40 | 200.10 | 200.10 | 200.10 | 20 |
| 09 Aug 2024 | 197.00 | 197.00 | 195.42 | 195.90 | 195.90 | 41 |
| 08 Aug 2024 | 194.90 | 199.36 | 194.88 | 199.36 | 199.36 | 412 |
| 07 Aug 2024 | 196.52 | 199.66 | 196.52 | 199.04 | 199.04 | 283 |
| 06 Aug 2024 | 184.30 | 189.58 | 184.30 | 186.14 | 186.14 | 3,711 |
| 05 Aug 2024 | 172.82 | 185.46 | 172.82 | 185.46 | 185.46 | 1,749 |
| 02 Aug 2024 | 202.55 | 202.55 | 194.30 | 194.40 | 194.40 | 753 |
| 01 Aug 2024 | 215.45 | 215.45 | 211.55 | 211.60 | 211.60 | 2,036 |
| 31 July 2024 | 222.55 | 222.60 | 219.35 | 220.65 | 220.65 | 3,111 |
| 30 July 2024 | 220.75 | 220.75 | 219.30 | 219.30 | 219.30 | 705 |
| 29 July 2024 | 219.85 | 219.85 | 218.30 | 218.30 | 218.30 | 352 |
| 26 July 2024 | 215.65 | 217.70 | 215.65 | 217.70 | 217.70 | 1,643 |
| 25 July 2024 | 213.85 | 216.10 | 213.75 | 216.10 | 216.10 | 1,369 |
| 24 July 2024 | 222.50 | 222.50 | 219.95 | 219.95 | 219.95 | 930 |
| 23 July 2024 | 225.95 | 226.20 | 225.95 | 226.20 | 226.20 | 420 |
| 22 July 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 231 |
| 19 July 2024 | 227.35 | 227.55 | 226.75 | 227.45 | 227.45 | 1,323 |
| 18 July 2024 | 230.00 | 230.00 | 228.95 | 228.95 | 228.95 | 163 |
| 17 July 2024 | 232.35 | 232.35 | 230.25 | 230.60 | 230.60 | 332 |
| 16 July 2024 | 232.25 | 233.20 | 232.15 | 233.20 | 233.20 | 524 |
| 15 July 2024 | 231.65 | 231.65 | 231.65 | 231.60 | 231.60 | 10 |
| 12 July 2024 | 231.45 | 231.80 | 231.45 | 231.70 | 231.70 | 66 |
| 11 July 2024 | 233.95 | 233.95 | 231.40 | 231.50 | 231.50 | 1,339 |
| 10 July 2024 | 232.75 | 235.40 | 232.75 | 235.40 | 235.40 | 413 |
| 09 July 2024 | 231.30 | 231.30 | 230.75 | 231.05 | 231.05 | 582 |
| 08 July 2024 | 229.15 | 230.15 | 229.15 | 229.85 | 229.85 | 517 |
| 05 July 2024 | 230.10 | 230.10 | 229.90 | 229.90 | 229.90 | 335 |
| 04 July 2024 | 231.15 | 231.45 | 231.15 | 231.45 | 231.45 | 1,197 |
| 03 July 2024 | 229.20 | 229.85 | 229.10 | 229.85 | 229.85 | 193 |
| 02 July 2024 | 227.80 | 228.10 | 227.30 | 228.10 | 228.10 | 223 |
| 01 July 2024 | 225.60 | 225.60 | 225.35 | 225.35 | 225.35 | 190 |
| 28 June 2024 | 224.40 | 226.75 | 224.40 | 226.75 | 226.75 | 446 |
| 27 June 2024 | 222.85 | 223.75 | 222.80 | 223.75 | 223.75 | 282 |
| 26 June 2024 | 222.90 | 222.90 | 222.90 | 222.60 | 222.60 | - |
| 25 June 2024 | 222.05 | 222.05 | 221.75 | 222.00 | 222.00 | 558 |
| 24 June 2024 | 218.20 | 219.75 | 218.20 | 219.70 | 219.70 | 3,032 |
| 21 June 2024 | 217.00 | 217.00 | 216.80 | 216.80 | 216.80 | 235 |
| 20 June 2024 | 217.10 | 217.75 | 217.10 | 217.55 | 217.55 | 136 |
| 19 June 2024 | 217.35 | 217.35 | 216.20 | 216.20 | 216.20 | 590 |
| 18 June 2024 | 216.25 | 216.30 | 216.25 | 216.30 | 216.30 | 47 |
| 17 June 2024 | 215.05 | 215.60 | 215.05 | 215.60 | 215.60 | 90 |
| 14 June 2024 | 218.55 | 218.55 | 217.35 | 217.35 | 217.35 | 546 |
| 13 June 2024 | 217.75 | 217.75 | 216.10 | 216.10 | 216.10 | 211 |
| 12 June 2024 | 219.35 | 220.65 | 219.35 | 220.40 | 220.40 | 167 |
| 11 June 2024 | 221.25 | 221.25 | 219.55 | 219.65 | 219.65 | 489 |
| 10 June 2024 | 220.65 | 222.00 | 220.65 | 222.00 | 222.00 | 60 |
| 07 June 2024 | 218.95 | 219.85 | 218.95 | 219.85 | 219.85 | 208 |
| 06 June 2024 | 219.75 | 219.75 | 219.60 | 219.70 | 219.70 | 367 |
| 05 June 2024 | 218.75 | 219.60 | 218.50 | 219.60 | 219.60 | 47 |
| 04 June 2024 | 220.85 | 220.85 | 218.90 | 218.95 | 218.95 | 51 |
| 03 June 2024 | 222.30 | 222.30 | 220.95 | 220.95 | 220.95 | 267 |
| 31 May 2024 | 220.15 | 220.15 | 219.75 | 220.15 | 220.15 | 175 |
| 30 May 2024 | 216.45 | 217.60 | 216.45 | 217.60 | 217.60 | 114 |
| 29 May 2024 | 217.85 | 217.85 | 216.35 | 216.35 | 216.35 | 5 |
| 28 May 2024 | 220.25 | 220.25 | 219.60 | 220.10 | 220.10 | 999 |
| 27 May 2024 | 219.70 | 220.00 | 219.70 | 220.00 | 220.00 | 141 |
| 24 May 2024 | 217.85 | 218.50 | 217.85 | 218.50 | 218.50 | 150 |
| 23 May 2024 | 218.65 | 219.00 | 217.30 | 217.45 | 217.45 | 540 |
| 22 May 2024 | 217.20 | 217.30 | 216.80 | 217.05 | 217.05 | 848 |
| 21 May 2024 | 219.05 | 219.15 | 218.50 | 218.75 | 218.75 | 908 |
| 20 May 2024 | 220.00 | 220.00 | 220.00 | 220.10 | 220.10 | 40 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.